Indicators

Sumitomo Mitsui Financial Group ADR (NY: SMFG )

11.60 +0.09 (+0.78%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2011	4.331	4.395	4.324	4.374	260,816	+0.06(+1.49%)
Jun 29, 2011	4.281	4.310	4.267	4.310	368,966	+0.06(+1.51%)
Jun 28, 2011	4.238	4.246	4.210	4.246	333,733	+0.00(+0.00%)
Jun 27, 2011	4.196	4.253	4.196	4.246	832,769	+0.06(+1.36%)
Jun 24, 2011	4.203	4.238	4.189	4.189	420,530	+0.05(+1.20%)
Jun 23, 2011	4.125	4.153	4.089	4.139	357,714	-0.04(-0.85%)
Jun 22, 2011	4.167	4.196	4.167	4.174	305,254	+0.03(+0.69%)
Jun 21, 2011	4.118	4.153	4.096	4.146	551,608	+0.06(+1.57%)
Jun 20, 2011	4.081	4.089	4.075	4.082	314,342	+0.00(+0.00%)
Jun 17, 2011	4.082	4.096	4.054	4.082	288,848	+0.01(+0.17%)
Jun 16, 2011	4.039	4.103	4.039	4.075	593,226	+0.04(+1.06%)
Jun 15, 2011	4.082	4.103	4.025	4.032	343,381	-0.10(-2.41%)
Jun 14, 2011	4.096	4.160	4.096	4.132	308,566	+0.11(+2.65%)
Jun 13, 2011	4.025	4.054	4.011	4.025	193,139	+0.03(+0.71%)
Jun 10, 2011	4.025	4.025	3.982	3.997	354,300	-0.06(-1.40%)
Jun 09, 2011	4.032	4.054	3.990	4.054	474,677	+0.01(+0.35%)
Jun 08, 2011	4.025	4.061	4.018	4.039	1,073,852	+0.01(+0.35%)
Jun 07, 2011	4.039	4.061	3.997	4.025	648,426	+0.04(+1.07%)
Jun 06, 2011	4.011	4.025	3.975	3.982	744,979	-0.06(-1.58%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.